608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190500,2184675972,740,740,740,740,18290
|
|
20241204,190400,2184675972,740,740,740,740,0
|
|
20241204,190300,2184675972,740,740,740,740,0
|
|
20241204,190200,2184675972,740,740,740,740,0
|
|
20241204,190100,2184675972,740,740,740,740,0
|
|
20241204,190000,2184675972,740,740,740,740,0
|
|
20241204,185900,2184675972,740,740,740,740,0
|
|
20241204,185800,2184675972,740,740,740,740,0
|
|
20241204,185700,2184675972,740,740,740,740,0
|
|
20241204,185600,2184675972,740,740,740,740,0
|
|
20241204,185500,2184675972,740,740,740,740,0
|
|
20241204,185400,2184675972,740,740,740,740,0
|
|
20241204,185300,2184675972,740,740,740,740,0
|
|
20241204,185200,2184675972,740,740,740,740,0
|
|
20241204,185100,2184675972,740,740,740,740,0
|
|
20241204,185000,2184675972,740,740,740,740,0
|
|
20241204,184900,2184675972,740,740,740,740,0
|
|
20241204,184800,2184675972,740,740,740,740,0
|
|
20241204,184700,2184675972,740,740,740,740,0
|
|
20241204,184600,2184675972,740,740,740,740,0
|
|
20241204,184500,2184675972,740,740,740,740,0
|
|
20241204,184400,2184675972,740,740,740,740,0
|
|
20241204,184300,2184675972,740,740,740,740,0
|
|
20241204,184200,2184675972,740,740,740,740,0
|
|
20241204,184100,2184675972,740,740,740,740,0
|
|
20241204,184000,2184675972,740,740,740,740,0
|
|
20241204,183900,2184675972,740,740,740,740,0
|
|
20241204,183800,2184675972,740,740,740,740,0
|
|
20241204,183700,2184675972,740,740,740,740,0
|
|
20241204,183600,2184675972,740,740,740,740,0
|
|
20241204,183500,2184675972,740,740,740,740,18290
|
|
20241204,183400,2184675972,740,740,740,740,0
|
|
20241204,183300,2184675972,740,740,740,740,0
|
|
20241204,183200,2184675972,740,740,740,740,0
|
|
20241204,183100,2184675972,740,740,740,740,0
|
|
20241204,183000,2184675972,740,740,740,740,0
|
|
20241204,182900,2184675972,740,740,740,740,0
|
|
20241204,182800,2184675972,740,740,740,740,0
|
|
20241204,182700,2184675972,740,740,740,740,0
|
|
20241204,182600,2184675972,740,740,740,740,0
|
|
20241204,182500,2184675972,740,740,740,740,0
|
|
20241204,182400,2184675972,740,740,740,740,0
|
|
20241204,182300,2184675972,740,740,740,740,0
|
|
20241204,182200,2184675972,740,740,740,740,0
|
|
20241204,182100,2184675972,740,740,740,740,0
|
|
20241204,182000,2184675972,740,740,740,740,0
|
|
20241204,181900,2184675972,740,740,740,740,0
|
|
20241204,181800,2184675972,740,740,740,740,0
|
|
20241204,181700,2184675972,740,740,740,740,0
|
|
20241204,181600,2184675972,740,740,740,740,0
|
|
20241204,181500,2184675972,740,740,740,740,0
|
|
20241204,181400,2184675972,740,740,740,740,0
|
|
20241204,181300,2184675972,740,740,740,740,0
|
|
20241204,181200,2184675972,740,740,740,740,0
|
|
20241204,181100,2184675972,740,740,740,740,0
|
|
20241204,181000,2184675972,740,740,740,740,0
|
|
20241204,180900,2184675972,740,740,740,740,0
|
|
20241204,180800,2184675972,740,740,740,740,0
|
|
20241204,180700,2184675972,740,740,740,740,0
|
|
20241204,180600,2184675972,740,740,740,740,0
|
|
20241204,180500,2184675972,740,740,740,740,18290
|
|
20241204,180400,2184675972,740,740,740,740,0
|
|
20241204,180300,2184675972,740,740,740,740,0
|
|
20241204,180200,2184675972,740,740,740,740,0
|
|
20241204,180100,2184675972,740,740,740,740,0
|
|
20241204,180000,2184675972,740,740,740,740,0
|
|
20241204,175900,2184675972,740,740,740,740,0
|
|
20241204,175800,2184675972,740,740,740,740,0
|
|
20241204,175700,2184675972,740,740,740,740,0
|
|
20241204,175600,2184675972,740,740,740,740,0
|
|
20241204,175500,2184675972,740,740,740,740,0
|
|
20241204,175400,2184675972,740,740,740,740,0
|
|
20241204,175300,2184675972,740,740,740,740,0
|
|
20241204,175200,2184675972,740,740,740,740,0
|
|
20241204,175100,2184675972,740,740,740,740,0
|
|
20241204,175000,2184675972,740,740,740,740,0
|
|
20241204,174900,2184675972,740,740,740,740,0
|
|
20241204,174800,2184675972,740,740,740,740,0
|
|
20241204,174700,2184675972,740,740,740,740,0
|
|
20241204,174600,2184675972,740,740,740,740,0
|
|
20241204,174500,2184675972,740,740,740,740,0
|
|
20241204,174400,2184675972,740,740,740,740,0
|
|
20241204,174300,2184675972,740,740,740,740,0
|
|
20241204,174200,2184675972,740,740,740,740,0
|
|
20241204,174100,2184675972,740,740,740,740,0
|
|
20241204,174000,2184675972,740,740,740,740,0
|
|
20241204,173900,2184675972,740,740,740,740,0
|
|
20241204,173800,2184675972,740,740,740,740,0
|
|
20241204,173700,2184675972,740,740,740,740,0
|
|
20241204,173600,2184675972,740,740,740,740,0
|
|
20241204,173500,2184675972,740,740,740,740,18290
|
|
20241204,173400,2184675972,740,740,740,740,0
|
|
20241204,173300,2184675972,740,740,740,740,0
|
|
20241204,173200,2184675972,740,740,740,740,0
|
|
20241204,173100,2184675972,740,740,740,740,0
|
|
20241204,173000,2184675972,740,740,740,740,0
|
|
20241204,172900,2184675972,740,740,740,740,0
|
|
20241204,172800,2184675972,740,740,740,740,0
|
|
20241204,172700,2184675972,740,740,740,740,0
|
|
20241204,172600,2184675972,740,740,740,740,0
|
|
20241204,172500,2184675972,740,740,740,740,0
|
|
20241204,172400,2184675972,740,740,740,740,0
|
|
20241204,172300,2184675972,740,740,740,740,0
|
|
20241204,172200,2184675972,740,740,740,740,0
|
|
20241204,172100,2184675972,740,740,740,740,0
|
|
20241204,172000,2184675972,740,740,740,740,0
|
|
20241204,171900,2184675972,740,740,740,740,0
|
|
20241204,171800,2184675972,740,740,740,740,0
|
|
20241204,171700,2184675972,740,740,740,740,0
|
|
20241204,171600,2184675972,740,740,740,740,0
|
|
20241204,171500,2184675972,740,740,740,740,0
|
|
20241204,171400,2184675972,740,740,740,740,0
|
|
20241204,171300,2184675972,740,740,740,740,0
|
|
20241204,171200,2184675972,740,740,740,740,0
|
|
20241204,171100,2184675972,740,740,740,740,0
|
|
20241204,171000,2184675972,740,740,740,740,0
|
|
20241204,170900,2184675972,740,740,740,740,0
|
|
20241204,170800,2184675972,740,740,740,740,0
|
|
20241204,170700,2184675972,740,740,740,740,0
|
|
20241204,170600,2184675972,740,740,740,740,0
|
|
20241204,170500,2184675972,740,740,740,740,18290
|
|
20241204,170400,2184675972,740,740,740,740,0
|
|
20241204,170300,2184675972,740,740,740,740,0
|
|
20241204,170200,2184675972,740,740,740,740,0
|
|
20241204,170100,2184675972,740,740,740,740,0
|
|
20241204,170000,2184675972,740,740,740,740,0
|
|
20241204,165900,2184675972,740,740,740,740,0
|
|
20241204,165800,2184675972,740,740,740,740,0
|
|
20241204,165700,2184675972,740,740,740,740,0
|
|
20241204,165600,2184675972,740,740,740,740,0
|
|
20241204,165500,2184675972,740,740,740,740,0
|
|
20241204,165400,2184675972,740,740,740,740,0
|
|
20241204,165300,2184675972,740,740,740,740,0
|
|
20241204,165200,2184675972,740,740,740,740,0
|
|
20241204,165100,2184675972,740,740,740,740,0
|
|
20241204,165000,2184675972,740,740,740,740,0
|
|
20241204,164900,2184675972,740,740,740,740,0
|
|
20241204,164800,2184675972,740,740,740,740,0
|
|
20241204,164700,2184675972,740,740,740,740,0
|
|
20241204,164600,2184675972,740,740,740,740,0
|
|
20241204,164500,2184675972,740,740,740,740,0
|
|
20241204,164400,2184675972,740,740,740,740,0
|
|
20241204,164300,2184675972,740,740,740,740,0
|
|
20241204,164200,2184675972,740,740,740,740,0
|
|
20241204,164100,2184675972,740,740,740,740,0
|
|
20241204,164000,2184675972,740,740,740,740,0
|
|
20241204,163900,2184675972,740,740,740,740,0
|
|
20241204,163800,2184675972,740,740,740,740,0
|
|
20241204,163700,2184675972,740,740,740,740,0
|
|
20241204,163600,2184675972,740,740,740,740,0
|
|
20241204,163500,2184675972,740,740,740,740,18290
|
|
20241204,163400,2184675972,740,740,740,740,0
|
|
20241204,163300,2184675972,740,740,740,740,0
|
|
20241204,163200,2184675972,740,740,740,740,0
|
|
20241204,163100,2184675972,740,740,740,740,0
|
|
20241204,163000,2184675972,740,740,740,740,0
|
|
20241204,162900,2184675972,740,740,740,740,0
|
|
20241204,162800,2184675972,740,740,740,740,0
|
|
20241204,162700,2184675972,740,740,740,740,0
|
|
20241204,162600,2184675972,740,740,740,740,0
|
|
20241204,162500,2184675972,740,740,740,740,0
|
|
20241204,162400,2184675972,740,740,740,740,0
|
|
20241204,162300,2184675972,740,740,740,740,0
|
|
20241204,162200,2184675972,740,740,740,740,0
|
|
20241204,162100,2184675972,740,740,740,740,0
|
|
20241204,162000,2184675972,740,740,740,740,0
|
|
20241204,161900,2184675972,740,740,740,740,0
|
|
20241204,161800,2184675972,740,740,740,740,0
|
|
20241204,161700,2184675972,740,740,740,740,0
|
|
20241204,161600,2184675972,740,740,740,740,0
|
|
20241204,161500,2184675972,740,740,740,740,0
|
|
20241204,161400,2184675972,740,740,740,740,0
|
|
20241204,161300,2184675972,740,740,740,740,0
|
|
20241204,161200,2184675972,740,740,740,740,0
|
|
20241204,161100,2184675972,740,740,740,740,0
|
|
20241204,161000,2184675972,740,740,740,740,0
|
|
20241204,160900,2184675972,740,740,740,740,0
|
|
20241204,160800,2184675972,740,740,740,740,0
|
|
20241204,160700,2184675972,740,740,740,740,0
|
|
20241204,160600,2184675972,740,740,740,740,0
|
|
20241204,160500,2184675972,740,740,740,740,18290
|
|
20241204,160400,2184675972,740,740,740,740,0
|
|
20241204,160300,2184675972,740,740,740,740,0
|
|
20241204,160200,2184675972,740,740,740,740,0
|
|
20241204,160100,2184675972,740,740,740,740,0
|
|
20241204,160000,2184675972,740,740,740,740,0
|
|
20241204,155900,2184675972,740,740,740,740,0
|
|
20241204,155800,2184675972,740,740,740,740,0
|
|
20241204,155700,2184675972,740,740,740,740,0
|
|
20241204,155600,2184675972,740,740,740,740,0
|
|
20241204,155500,2184675972,740,740,740,740,0
|
|
20241204,155400,2184675972,740,740,740,740,0
|
|
20241204,155300,2184675972,740,740,740,740,0
|
|
20241204,155200,2184675972,740,740,740,740,0
|
|
20241204,155100,2184675972,740,740,740,740,0
|
|
20241204,155000,2184675972,740,740,740,740,0
|
|
20241204,154900,2184675972,740,740,740,740,0
|
|
20241204,154800,2184675972,740,740,740,740,0
|
|
20241204,154700,2184675972,740,740,740,740,0
|
|
20241204,154600,2184675972,740,740,740,740,0
|
|
20241204,154500,2184675972,740,740,740,740,0
|
|
20241204,154400,2184675972,740,740,740,740,0
|
|
20241204,154300,2184675972,740,740,740,740,0
|
|
20241204,154200,2184675972,740,740,740,740,0
|
|
20241204,154100,2184675972,740,740,740,740,0
|
|
20241204,154000,2184675972,740,740,740,740,0
|
|
20241204,153900,2184675972,740,740,740,740,0
|
|
20241204,153800,2184675972,740,740,740,740,0
|
|
20241204,153700,2184675972,740,740,740,740,0
|
|
20241204,153600,2184675972,740,740,740,740,0
|
|
20241204,153500,2184675972,740,740,740,740,18290
|
|
20241204,153400,2184675972,740,740,740,740,0
|
|
20241204,153300,2184675972,740,740,740,740,0
|
|
20241204,153200,2184675972,740,740,740,740,0
|
|
20241204,153100,2184675972,740,740,740,740,0
|
|
20241204,153000,2184675972,740,740,740,740,18290
|
|
20241204,152900,2171141372,734,734,734,734,0
|
|
20241204,152800,2171141372,734,734,734,734,0
|
|
20241204,152700,2171141372,734,734,734,734,0
|
|
20241204,152600,2171141372,734,734,734,734,0
|
|
20241204,152500,2171141372,734,734,734,734,0
|
|
20241204,152400,2171141372,734,734,734,734,0
|
|
20241204,152300,2171141372,734,734,734,734,0
|
|
20241204,152200,2171141372,734,734,734,734,0
|
|
20241204,152100,2171141372,734,734,734,734,0
|
|
20241204,152000,2171141372,734,734,734,734,0
|
|
20241204,151900,2171141372,734,731,734,731,2478
|
|
20241204,151800,2169325825,731,730,734,730,350
|
|
20241204,151700,2169069592,730,733,733,730,1633
|
|
20241204,151600,2167876857,733,730,733,730,2003
|
|
20241204,151500,2166414664,734,733,734,730,3470
|
|
20241204,151400,2163880048,731,731,731,731,1
|
|
20241204,151300,2163879317,732,732,732,732,501
|
|
20241204,151200,2163512585,732,731,732,731,7288
|
|
20241204,151100,2158185051,731,730,731,730,127
|
|
20241204,151000,2158092274,730,730,730,730,252
|
|
20241204,150900,2157908314,730,730,730,730,10033
|
|
20241204,150800,2150584224,730,730,730,730,1011
|
|
20241204,150700,2149846194,731,730,731,730,654
|
|
20241204,150600,2149368766,731,731,732,731,151
|
|
20241204,150500,2149258379,732,731,733,731,505
|
|
20241204,150400,2148888720,732,733,733,732,551
|
|
20241204,150300,2148485338,733,731,733,730,213
|
|
20241204,150200,2148329788,730,732,732,730,3192
|
|
20241204,150100,2145996352,730,731,731,730,501
|
|
20241204,150000,2145630501,730,733,733,730,430
|
|
20241204,145900,2145316319,733,734,734,733,37
|
|
20241204,145800,2145289195,734,733,734,733,1186
|
|
20241204,145700,2144419556,733,733,733,733,400
|
|
20241204,145600,2144126356,733,733,733,733,3421
|
|
20241204,145500,2141618763,729,728,729,728,121
|
|
20241204,145400,2141530660,728,731,731,728,4750
|
|
20241204,145300,2138063770,731,731,731,731,100
|
|
20241204,145200,2137990670,730,730,730,730,194
|
|
20241204,145100,2137849050,735,735,735,735,0
|
|
20241204,145000,2137849050,735,735,735,735,0
|
|
20241204,144900,2137849050,735,735,735,735,3
|
|
20241204,144800,2137846845,730,730,730,730,257
|
|
20241204,144700,2137659235,734,734,734,734,366
|
|
20241204,144600,2137390591,734,734,734,734,12
|
|
20241204,144500,2137381783,730,730,734,730,616
|
|
20241204,144400,2136932043,730,730,734,730,3409
|
|
20241204,144300,2134431463,730,731,731,730,788
|
|
20241204,144200,2133856135,730,731,731,730,1186
|
|
20241204,144100,2132990266,731,731,731,731,232
|
|
20241204,144000,2132820674,734,734,734,734,202
|
|
20241204,143900,2132672406,735,731,735,731,273
|
|
20241204,143800,2132472839,730,734,734,730,24381
|
|
20241204,143700,2114643594,738,736,738,732,1081
|
|
20241204,143600,2113850434,738,738,738,738,0
|
|
20241204,143500,2113850434,738,738,738,738,0
|
|
20241204,143400,2113850434,738,738,738,738,287
|
|
20241204,143300,2113638628,738,736,738,736,918
|
|
20241204,143200,2112962978,736,735,736,731,6072
|
|
20241204,143100,2108516757,735,735,735,735,0
|
|
20241204,143000,2108516757,735,735,735,735,423
|
|
20241204,142900,2108205852,736,734,736,734,21
|
|
20241204,142800,2108190436,738,738,738,735,5002
|
|
20241204,142700,2104513960,735,735,735,735,7835
|
|
20241204,142600,2098755235,735,735,735,735,694
|
|
20241204,142500,2098245145,737,737,737,737,1002
|
|
20241204,142400,2097506671,737,737,738,737,528
|
|
20241204,142300,2097117197,738,738,738,737,696
|
|
20241204,142200,2096604243,737,738,738,737,477
|
|
20241204,142100,2096252692,738,737,738,737,624
|
|
20241204,142000,2095792189,738,737,738,737,204
|
|
20241204,141900,2095641816,737,736,737,735,844
|
|
20241204,141800,2095020557,736,737,737,736,26
|
|
20241204,141700,2095001397,735,737,737,735,281
|
|
20241204,141600,2094794860,735,732,735,732,2561
|
|
20241204,141500,2092916111,738,733,738,732,656
|
|
20241204,141400,2092435601,735,735,735,735,286
|
|
20241204,141300,2092225391,735,736,738,735,427
|
|
20241204,141200,2091911241,735,735,735,735,50
|
|
20241204,141100,2091874491,736,736,736,736,846
|
|
20241204,141000,2091251835,738,738,738,738,1
|
|
20241204,140900,2091251097,735,735,735,735,669
|
|
20241204,140800,2090759382,730,732,732,730,2074
|
|
20241204,140700,2089244578,735,735,735,735,0
|
|
20241204,140600,2089244578,735,735,735,735,132
|
|
20241204,140500,2089147558,731,734,734,731,44991
|
|
20241204,140400,2056216076,742,742,742,742,120
|
|
20241204,140300,2056127036,742,742,742,742,13
|
|
20241204,140200,2056117390,736,738,741,732,27366
|
|
20241204,140100,2035987283,738,738,738,738,1
|
|
20241204,140000,2035986545,735,736,736,735,25
|
|
20241204,135900,2035968166,735,735,735,735,0
|
|
20241204,135800,2035968166,735,735,735,735,182
|
|
20241204,135700,2035834396,735,733,735,733,302
|
|
20241204,135600,2035612430,734,734,734,734,425
|
|
20241204,135500,2035300480,733,738,738,731,15382
|
|
20241204,135400,2024019766,739,740,740,739,4088
|
|
20241204,135300,2020998518,741,741,741,741,0
|
|
20241204,135200,2020998518,741,741,741,739,1137
|
|
20241204,135100,2020156261,741,741,741,741,611
|
|
20241204,135000,2019703510,741,742,742,740,6680
|
|
20241204,134900,2014755667,743,743,743,743,70
|
|
20241204,134800,2014703657,744,744,744,744,334
|
|
20241204,134700,2014455161,745,745,745,745,502
|
|
20241204,134600,2014081171,745,744,745,744,171
|
|
20241204,134500,2013953886,744,744,744,744,625
|
|
20241204,134400,2013488886,744,744,744,744,1
|
|
20241204,134300,2013488142,741,741,741,741,67
|
|
20241204,134200,2013438495,741,741,741,740,4777
|
|
20241204,134100,2009902703,740,741,741,740,1358
|
|
20241204,134000,2008897518,740,745,745,740,21657
|
|
20241204,133900,1992834691,745,745,745,745,15577
|
|
20241204,133800,1981229826,745,750,750,745,7825
|
|
20241204,133700,1975388005,749,750,750,749,319
|
|
20241204,133600,1975149065,750,750,750,750,3913
|
|
20241204,133500,1972214315,752,752,752,752,0
|
|
20241204,133400,1972214315,752,753,753,751,7501
|
|
20241204,133300,1966574763,753,754,754,752,6874
|
|
20241204,133200,1961399490,755,753,755,753,2221
|
|
20241204,133100,1959723508,753,753,753,753,980
|
|
20241204,133000,1958985568,753,753,755,753,2658
|
|
20241204,132900,1956983428,753,753,753,753,4250
|
|
20241204,132800,1953783178,752,752,752,752,120
|
|
20241204,132700,1953692938,752,752,752,752,700
|
|
20241204,132600,1953166538,751,750,751,750,554
|
|
20241204,132500,1952750738,750,752,752,750,800
|
|
20241204,132400,1952150138,750,752,752,750,2884
|
|
20241204,132300,1949981390,751,751,751,751,3329
|
|
20241204,132200,1947481311,749,749,749,749,1000
|
|
20241204,132100,1946732311,748,748,748,748,0
|
|
20241204,132000,1946732311,748,748,748,748,1013
|
|
20241204,131900,1945974587,752,750,752,748,2462
|
|
20241204,131800,1944132997,752,750,752,750,11253
|
|
20241204,131700,1935692963,750,748,750,748,2100
|
|
20241204,131600,1934120807,749,749,749,749,331
|
|
20241204,131500,1933872888,751,751,751,750,585
|
|
20241204,131400,1933434078,751,751,751,751,735
|
|
20241204,131300,1932882093,753,753,753,753,150
|
|
20241204,131200,1932769143,753,750,753,750,201
|
|
20241204,131100,1932618190,750,751,751,750,1595
|
|
20241204,131000,1931421187,753,752,753,751,1617
|
|
20241204,130900,1930205200,754,753,754,753,3129
|
|
20241204,130800,1927846508,753,753,753,752,13
|
|
20241204,130700,1927836723,753,754,754,753,1373
|
|
20241204,130600,1926802808,753,753,753,751,6546
|
|
20241204,130500,1921874162,752,750,752,750,1200
|
|
20241204,130400,1920971962,751,752,752,751,2170
|
|
20241204,130300,1919341292,752,751,752,751,6042
|
|
20241204,130200,1914799034,750,748,752,748,9690
|
|
20241204,130100,1907528330,748,747,748,746,1608
|
|
20241204,130000,1906326039,748,748,748,748,8
|
|
20241204,125900,1906320055,748,747,748,747,3539
|
|
20241204,125800,1903676421,747,748,748,747,1539
|
|
20241204,125700,1902525443,748,748,748,748,677
|
|
20241204,125600,1902019047,750,750,750,750,4
|
|
20241204,125500,1902016047,750,750,750,750,1
|
|
20241204,125400,1902015297,750,750,750,750,1
|
|
20241204,125300,1902014547,747,752,752,747,14643
|
|
20241204,125200,1891068027,752,752,752,752,1200
|
|
20241204,125100,1890165627,752,749,752,749,449
|
|
20241204,125000,1889828114,749,749,749,749,21
|
|
20241204,124900,1889812385,752,752,752,749,2102
|
|
20241204,124800,1888235181,753,753,753,753,1
|
|
20241204,124700,1888234428,750,750,751,750,6941
|
|
20241204,124600,1883027677,750,750,750,750,65
|
|
20241204,124500,1882978927,750,751,751,750,1911
|
|
20241204,124400,1881543776,751,753,753,751,736
|
|
20241204,124300,1880990980,753,753,753,753,1
|
|
20241204,124200,1880990227,750,750,750,750,606
|
|
20241204,124100,1880535727,750,753,753,750,3678
|
|
20241204,124000,1877777174,753,753,753,753,1020
|
|
20241204,123900,1877009114,753,753,754,753,2115
|
|
20241204,123800,1875415746,754,753,754,748,1450
|
|
20241204,123700,1874328325,753,754,755,753,1196
|
|
20241204,123600,1873426602,755,747,755,747,18799
|
|
20241204,123500,1859283889,746,747,747,746,62
|
|
20241204,123400,1859237577,747,747,747,747,480
|
|
20241204,123300,1858879017,745,746,747,745,460
|
|
20241204,123200,1858536137,746,746,746,746,153
|
|
20241204,123100,1858421999,746,747,748,746,7196
|
|
20241204,123000,1853050955,747,747,747,747,450
|
|
20241204,122900,1852714805,747,747,747,747,8
|
|
20241204,122800,1852708829,747,749,749,747,728
|
|
20241204,122700,1852164913,750,750,750,749,2133
|
|
20241204,122600,1850565173,750,750,750,750,22
|
|
20241204,122500,1850548673,747,747,747,747,1
|
|
20241204,122400,1850547926,747,747,747,747,1010
|
|
20241204,122300,1849793456,747,747,747,747,512
|
|
20241204,122200,1849410992,747,746,750,746,995
|
|
20241204,122100,1848665123,750,747,750,746,9647
|
|
20241204,122000,1841464008,747,754,754,747,2206
|
|
20241204,121900,1839814802,755,746,755,746,6709
|
|
20241204,121800,1834757592,746,751,751,746,7394
|
|
20241204,121700,1829207195,751,754,754,751,1469
|
|
20241204,121600,1828101882,754,755,755,751,1337
|
|
20241204,121500,1827096910,755,753,756,750,8431
|
|
20241204,121400,1820765582,752,756,759,752,4501
|
|
20241204,121300,1817363625,756,765,770,756,46546
|
|
20241204,121200,1781690384,765,746,765,746,44253
|
|
20241204,121100,1748120131,746,746,746,746,1270
|
|
20241204,121000,1747172711,746,746,747,746,2813
|
|
20241204,120900,1745073965,744,742,747,742,590
|
|
20241204,120800,1744635357,748,746,748,746,904
|
|
20241204,120700,1743960567,748,747,748,746,829
|
|
20241204,120600,1743340588,748,751,751,748,61
|
|
20241204,120500,1743294952,751,736,753,735,44151
|
|
20241204,120400,1710278054,731,731,731,731,1558
|
|
20241204,120300,1709139156,732,731,732,727,11032
|
|
20241204,120200,1701093542,731,732,732,731,33
|
|
20241204,120100,1701069408,731,731,732,731,1846
|
|
20241204,120000,1699719119,732,732,736,732,5858
|
|
20241204,115900,1695431059,732,733,733,732,6555
|
|
20241204,115800,1690632255,734,735,735,734,955
|
|
20241204,115700,1689930386,735,736,736,735,4851
|
|
20241204,115600,1686364850,735,735,736,735,1128
|
|
20241204,115500,1685535720,736,738,738,736,4655
|
|
20241204,115400,1682101412,743,742,743,742,361
|
|
20241204,115300,1681833190,737,743,743,737,2423
|
|
20241204,115200,1680044768,743,744,744,738,1022
|
|
20241204,115100,1679289485,740,741,744,740,3556
|
|
20241204,115000,1676658040,744,744,744,744,0
|
|
20241204,114900,1676658040,744,741,744,741,1803
|
|
20241204,114800,1675320211,740,743,743,740,263
|
|
20241204,114700,1675124819,744,743,744,743,2826
|
|
20241204,114600,1673024729,743,741,743,741,575
|
|
20241204,114500,1672598652,743,743,743,743,0
|
|
20241204,114400,1672598652,743,743,743,743,4
|
|
20241204,114300,1672595680,739,739,739,739,2457
|
|
20241204,114200,1670779957,739,736,739,736,376
|
|
20241204,114100,1670503218,738,739,739,738,1118
|
|
20241204,114000,1669677249,739,743,743,739,7391
|
|
20241204,113900,1664202838,742,740,743,740,7928
|
|
20241204,113800,1658330707,740,739,740,739,1218
|
|
20241204,113700,1657430075,739,736,739,736,10467
|
|
20241204,113600,1649705817,736,735,736,735,1260
|
|
20241204,113500,1648779672,735,734,735,734,1701
|
|
20241204,113400,1647530524,731,730,734,730,38297
|
|
20241204,113300,1619532795,730,731,731,730,6045
|
|
20241204,113200,1615119939,730,731,731,730,2743
|
|
20241204,113100,1613115518,731,731,732,731,6878
|
|
20241204,113000,1608086691,732,735,735,732,9414
|
|
20241204,112900,1601174161,739,739,740,739,3817
|
|
20241204,112800,1598351186,738,738,738,738,1060
|
|
20241204,112700,1597568906,738,737,740,735,8152
|
|
20241204,112600,1591570035,740,740,740,737,1248
|
|
20241204,112500,1590646566,740,740,741,738,2562
|
|
20241204,112400,1588754582,741,742,742,739,214
|
|
20241204,112300,1588596418,742,742,742,742,201
|
|
20241204,112200,1588447276,741,741,742,741,4857
|
|
20241204,112100,1584848056,741,740,741,740,1033
|
|
20241204,112000,1584083076,740,739,740,736,7139
|
|
20241204,111900,1578815503,740,739,740,739,879
|
|
20241204,111800,1578165921,739,739,739,738,585
|
|
20241204,111700,1577733690,737,737,739,737,2200
|
|
20241204,111600,1576111473,739,737,739,737,3097
|
|
20241204,111500,1573828341,740,741,741,738,1077
|
|
20241204,111400,1573033382,738,741,741,738,1318
|
|
20241204,111300,1572056747,741,736,741,736,1692
|
|
20241204,111200,1570810419,736,737,737,736,3813
|
|
20241204,111100,1568003541,737,738,738,737,6371
|
|
20241204,111000,1563307212,741,742,742,737,7081
|
|
20241204,110900,1558084351,742,740,742,740,1333
|
|
20241204,110800,1557095907,740,740,740,736,2813
|
|
20241204,110700,1555022567,740,736,740,736,940
|
|
20241204,110600,1554327607,736,732,736,732,10828
|
|
20241204,110500,1546399206,732,731,732,731,231
|
|
20241204,110400,1546230332,731,737,739,730,14652
|
|
20241204,110300,1535475151,740,736,740,735,6237
|
|
20241204,110200,1530880520,736,743,745,736,17939
|
|
20241204,110100,1517615983,745,745,745,743,474
|
|
20241204,110000,1517262931,745,742,745,742,4825
|
|
20241204,105900,1513671313,744,745,745,738,15441
|
|
20241204,105800,1502229612,746,747,748,745,8929
|
|
20241204,105700,1495568215,747,746,747,745,9940
|
|
20241204,105600,1488148469,746,754,754,746,48648
|
|
20241204,105500,1451694211,756,756,758,755,44369
|
|
20241204,105400,1418191735,755,756,756,755,8723
|
|
20241204,105300,1411605718,755,755,756,755,8051
|
|
20241204,105200,1405527212,755,756,756,755,35376
|
|
20241204,105100,1378818203,756,758,760,755,13667
|
|
20241204,105000,1368489626,758,757,760,756,2588
|
|
20241204,104900,1366525987,757,756,757,755,11272
|
|
20241204,104800,1358010563,756,757,757,755,7365
|
|
20241204,104700,1352447029,755,763,763,755,66022
|
|
20241204,104600,1302515354,763,764,764,760,5729
|
|
20241204,104500,1298147988,764,764,764,761,11965
|
|
20241204,104400,1289020608,763,763,763,760,5450
|
|
20241204,104300,1284868269,760,760,767,760,9107
|
|
20241204,104200,1277922485,767,772,772,755,48645
|
|
20241204,104100,1240910085,772,769,773,764,17084
|
|
20241204,104000,1227748548,769,766,770,763,35487
|
|
20241204,103900,1200506891,766,764,766,760,11284
|
|
20241204,103800,1191894152,760,758,765,757,27936
|
|
20241204,103700,1170615200,757,756,760,756,6994
|
|
20241204,103600,1165323427,760,760,760,755,7583
|
|
20241204,103500,1159578837,760,756,764,753,40110
|
|
20241204,103400,1129128188,753,769,769,747,44739
|
|
20241204,103300,1095235930,765,770,780,765,133728
|
|
20241204,103200,991667322,770,768,774,767,102736
|
|
20241204,103100,912740584,768,774,775,761,126180
|
|
20241204,103000,815396049,760,760,760,760,0
|
|
20241204,102900,815396049,760,750,760,750,82275
|
|
20241204,102800,753179398,751,742,751,742,25648
|
|
20241204,102700,734020452,742,741,747,741,14475
|
|
20241204,102600,723222003,741,749,750,736,26810
|
|
20241204,102500,703228741,746,752,753,746,36322
|
|
20241204,102400,675978674,752,738,755,737,63940
|
|
20241204,102300,628271096,738,734,738,734,21951
|
|
20241204,102200,612113683,734,727,734,727,8160
|
|
20241204,102100,606149136,727,727,735,726,46570
|
|
20241204,102000,572055412,727,726,727,726,44
|
|
20241204,101900,572023425,727,725,727,724,11042
|
|
20241204,101800,564018173,720,720,720,720,2704
|
|
20241204,101700,562071293,725,725,725,720,1486
|
|
20241204,101600,561000543,725,725,725,720,12415
|
|
20241204,101500,552047874,725,723,725,723,824
|
|
20241204,101400,551452106,727,724,727,724,658
|
|
20241204,101300,550975240,727,727,728,723,8226
|
|
20241204,101200,545014933,729,729,729,728,2101
|
|
20241204,101100,543484404,729,731,731,719,5274
|
|
20241204,101000,539662644,731,719,731,719,27332
|
|
20241204,100900,519824276,717,714,717,714,2259
|
|
20241204,100800,518204840,714,714,714,713,4534
|
|
20241204,100700,514967565,714,712,714,712,11514
|
|
20241204,100600,506759507,712,713,713,712,1385
|
|
20241204,100500,505772010,714,714,714,714,1
|
|
20241204,100400,505771296,714,712,714,712,228
|
|
20241204,100300,505608924,714,714,714,712,3369
|
|
20241204,100200,503208873,714,714,714,714,53
|
|
20241204,100100,503171031,711,713,714,711,14020
|
|
20241204,100000,493194714,714,717,717,713,2896
|
|
20241204,095900,491126639,717,714,718,714,2066
|
|
20241204,095800,489643500,714,714,714,714,0
|
|
20241204,095700,489643500,714,714,714,712,9252
|
|
20241204,095600,483037578,714,713,714,713,9236
|
|
20241204,095500,476443304,712,713,713,712,122
|
|
20241204,095400,476356319,712,713,713,712,172
|
|
20241204,095300,476233755,713,713,713,712,1102
|
|
20241204,095200,475448099,713,711,713,711,960
|
|
20241204,095100,474765401,710,710,710,710,484
|
|
20241204,095000,474421761,710,713,713,710,323
|
|
20241204,094900,474191689,713,711,713,710,7053
|
|
20241204,094800,469179551,715,715,715,715,0
|
|
20241204,094700,469179551,715,710,715,710,5129
|
|
20241204,094600,465523655,714,710,714,710,10514
|
|
20241204,094500,458040979,714,710,714,706,13492
|
|
20241204,094400,448466368,714,714,714,714,1
|
|
20241204,094300,448465654,710,710,710,710,14937
|
|
20241204,094200,437860384,710,715,715,710,1021
|
|
20241204,094100,437134888,711,712,717,711,3082
|
|
20241204,094000,434942907,719,720,720,711,911
|
|
20241204,093900,434287445,720,724,724,710,72321
|
|
20241204,093800,382293329,725,727,727,725,3806
|
|
20241204,093700,379532347,727,728,728,726,6436
|
|
20241204,093600,374854776,728,730,730,728,3605
|
|
20241204,093500,372223634,731,729,731,729,1500
|
|
20241204,093400,371127164,731,731,731,730,6741
|
|
20241204,093300,366201171,731,731,732,725,14397
|
|
20241204,093200,355672393,731,730,732,730,3033
|
|
20241204,093100,353457195,730,724,730,724,3002
|
|
20241204,093000,351278154,724,724,724,724,408
|
|
20241204,092900,350982762,724,724,724,724,533
|
|
20241204,092800,350596870,724,722,724,720,8200
|
|
20241204,092700,344684681,722,724,724,722,1119
|
|
20241204,092600,343876563,724,724,724,721,25284
|
|
20241204,092500,325597582,724,725,725,723,8661
|
|
20241204,092400,319324609,729,729,729,725,15266
|
|
20241204,092300,308241344,730,729,730,729,6404
|
|
20241204,092200,303567828,729,725,729,725,10399
|
|
20241204,092100,296028469,729,735,735,725,44408
|
|
20241204,092000,263578165,735,735,736,733,18624
|
|
20241204,091900,249895816,735,724,735,724,39682
|
|
20241204,091800,220838123,724,724,727,724,10897
|
|
20241204,091700,212932602,724,727,727,723,11424
|
|
20241204,091600,204672385,727,723,727,723,7282
|
|
20241204,091500,199399867,728,726,728,724,13196
|
|
20241204,091400,189840401,725,732,732,723,6911
|
|
20241204,091300,184802420,734,726,734,726,11208
|
|
20241204,091200,176620764,726,718,726,716,24000
|
|
20241204,091100,159364730,718,722,722,718,4360
|
|
20241204,091000,156226661,722,723,724,717,4116
|
|
20241204,090900,153254743,724,714,725,714,12503
|
|
20241204,090800,144240075,712,706,712,702,19846
|
|
20241204,090700,130201286,702,705,705,702,6468
|
|
20241204,090600,125656768,706,702,706,701,21078
|
|
20241204,090500,110837166,702,702,707,701,11798
|
|
20241204,090400,102543364,708,704,708,701,10303
|
|
20241204,090300,95277739,704,701,708,701,19114
|
|
20241204,090200,81786556,701,696,701,695,4674
|
|
20241204,090100,78513722,695,700,705,695,13803
|
|
20241204,090000,68849579,700,691,700,689,83959
|